32,840€
-4,78%
Echtzeit-Aktienkurs Nutanix Inc.
Bid:
Ask:
Aktienkurse zur Nutanix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 33,94 | 34,23 | 31,86 | 32,79 | -4,94% | 4.341,00 |
| 26.02.2026 | 38,31 | 40,42 | 32,26 | 34,49 | 6,58% | 10.198,00 |
| 25.02.2026 | 31,75 | 32,39 | 30,82 | 32,36 | 0,25% | 1.962,00 |
| 24.02.2026 | 31,75 | 32,71 | 31,75 | 32,28 | -0,71% | 760,00 |
| 23.02.2026 | 32,88 | 33,98 | 32,30 | 32,51 | -2,81% | 704,00 |
| 20.02.2026 | 34,82 | 35,18 | 33,43 | 33,45 | -5,03% | 442,00 |
| 19.02.2026 | 34,64 | 35,35 | 34,49 | 35,22 | 0,49% | 652,00 |
| 18.02.2026 | 35,20 | 35,31 | 34,97 | 35,05 | 2,58% | 139,00 |
| 17.02.2026 | 35,34 | 35,34 | 34,17 | 34,17 | -3,99% | 561,00 |
| 16.02.2026 | 34,80 | 35,80 | 34,66 | 35,59 | 0,57% | 432,00 |
| 13.02.2026 | 35,32 | 35,39 | 35,27 | 35,39 | 2,82% | 92,00 |
| 12.02.2026 | 35,10 | 35,10 | 33,57 | 34,42 | -0,23% | 730,00 |
| 11.02.2026 | 35,01 | 35,95 | 34,50 | 34,50 | -2,24% | 688,00 |
| 10.02.2026 | 35,21 | 35,98 | 34,51 | 35,29 | 1,09% | 545,00 |
| 09.02.2026 | 33,59 | 34,91 | 33,59 | 34,91 | 3,16% | 7.991,00 |
| 06.02.2026 | 31,98 | 34,03 | 31,96 | 33,84 | 3,08% | 1.362,00 |
| 05.02.2026 | 33,72 | 33,82 | 32,06 | 32,83 | -0,94% | 1.793,00 |
| 04.02.2026 | 31,52 | 33,14 | 30,44 | 33,14 | 6,39% | 1.907,00 |
| 03.02.2026 | 34,67 | 35,08 | 30,89 | 31,15 | -8,65% | 2.624,00 |
| 02.02.2026 | 33,31 | 34,33 | 33,01 | 34,10 | 2,25% | 2.450,00 |
| 30.01.2026 | 32,58 | 33,61 | 32,44 | 33,35 | 1,09% | 999,00 |
| 29.01.2026 | 35,29 | 35,29 | 32,34 | 32,99 | -6,28% | 5.303,00 |
| 28.01.2026 | 34,57 | 35,30 | 34,43 | 35,20 | 2,59% | 4.003,00 |
| 27.01.2026 | 36,55 | 37,03 | 34,31 | 34,31 | -5,48% | 3.220,00 |
| 26.01.2026 | 35,82 | 36,67 | 35,71 | 36,30 | -0,11% | 2.311,00 |
| 23.01.2026 | 36,74 | 37,11 | 36,20 | 36,34 | -0,68% | 629,00 |
| 22.01.2026 | 35,87 | 36,69 | 35,87 | 36,59 | 2,21% | 1.124,00 |
| 21.01.2026 | 36,91 | 36,91 | 35,50 | 35,80 | -2,98% | 642,00 |
| 20.01.2026 | 38,28 | 38,52 | 36,75 | 36,90 | -3,98% | 2.390,00 |
| 19.01.2026 | 38,54 | 38,98 | 37,53 | 38,43 | -2,31% | 7.113,00 |
| 16.01.2026 | 42,40 | 42,46 | 39,34 | 39,34 | -6,24% | 1.235,00 |
| 15.01.2026 | 43,84 | 44,00 | 41,96 | 41,96 | -4,48% | 1.496,00 |
| 14.01.2026 | 45,34 | 45,34 | 43,57 | 43,93 | -3,77% | 1.459,00 |
| 13.01.2026 | 45,18 | 45,94 | 45,01 | 45,65 | -0,07% | 1.188,00 |
| 12.01.2026 | 45,66 | 45,68 | 44,40 | 45,68 | -0,63% | 841,00 |
| 09.01.2026 | 45,43 | 46,49 | 45,43 | 45,97 | 0,46% | 977,00 |
| 08.01.2026 | 45,13 | 45,76 | 45,13 | 45,76 | -0,11% | 239,00 |
| 07.01.2026 | 44,79 | 46,05 | 44,21 | 45,81 | 2,48% | 1.548,00 |
| 06.01.2026 | 43,58 | 44,70 | 42,84 | 44,70 | 3,21% | 799,00 |
| 05.01.2026 | 43,77 | 44,04 | 43,24 | 43,31 | 0,49% | 2.976,00 |
| 02.01.2026 | 44,00 | 44,45 | 42,18 | 43,10 | -2,42% | 3.335,00 |
| 30.12.2025 | 44,19 | 44,75 | 44,13 | 44,17 | 0,07% | 645,00 |
| 29.12.2025 | 44,63 | 45,14 | 44,10 | 44,14 | -0,92% | 1.662,00 |
| 23.12.2025 | 44,62 | 45,25 | 43,78 | 44,55 | -0,89% | 3.029,00 |
| 22.12.2025 | 45,14 | 45,25 | 44,50 | 44,95 | 0,58% | 1.488,00 |
| 19.12.2025 | 43,59 | 45,01 | 43,25 | 44,69 | 2,36% | 747,00 |
| 18.12.2025 | 42,77 | 44,12 | 42,60 | 43,66 | 2,18% | 2.503,00 |
| 17.12.2025 | 41,00 | 43,84 | 41,00 | 42,73 | 4,40% | 2.796,00 |
| 16.12.2025 | 40,52 | 40,93 | 39,80 | 40,93 | -0,53% | 1.354,00 |
| 15.12.2025 | 40,91 | 42,23 | 40,60 | 41,15 | 1,35% | 1.188,00 |
| 12.12.2025 | 40,61 | 41,22 | 40,03 | 40,60 | 0,25% | 2.177,00 |
| 11.12.2025 | 40,47 | 40,69 | 40,02 | 40,50 | -0,66% | 1.227,00 |
| 10.12.2025 | 40,74 | 41,24 | 40,51 | 40,77 | -0,24% | 1.694,00 |
| 09.12.2025 | 41,08 | 41,10 | 40,45 | 40,87 | 0,71% | 5.521,00 |
| 08.12.2025 | 40,31 | 41,92 | 40,31 | 40,58 | -0,27% | 3.573,00 |
| 05.12.2025 | 40,57 | 41,51 | 40,46 | 40,69 | 1,02% | 3.318,00 |
| 04.12.2025 | 40,95 | 41,03 | 40,20 | 40,28 | -1,20% | 3.208,00 |
| 03.12.2025 | 40,43 | 40,87 | 39,66 | 40,77 | 1,54% | 6.681,00 |
| 02.12.2025 | 40,76 | 41,50 | 40,10 | 40,15 | -1,25% | 9.227,00 |
| 01.12.2025 | 41,00 | 41,40 | 40,40 | 40,66 | -0,66% | 4.317,00 |
| 28.11.2025 | 41,56 | 42,35 | 40,91 | 40,93 | -1,18% | 1.747,00 |
| 27.11.2025 | 41,43 | 41,99 | 41,40 | 41,42 | -1,38% | 1.871,00 |
| 26.11.2025 | 42,51 | 45,45 | 41,00 | 42,00 | -17,19% | 13.939,00 |
| 25.11.2025 | 50,80 | 50,94 | 50,32 | 50,72 | 0,79% | 962,00 |
| 24.11.2025 | 50,32 | 50,86 | 49,88 | 50,32 | 0,04% | 998,00 |
| 21.11.2025 | 50,50 | 51,02 | 49,51 | 50,30 | -0,95% | 2.332,00 |
| 20.11.2025 | 52,70 | 54,18 | 50,78 | 50,78 | -3,35% | 1.126,00 |
| 19.11.2025 | 55,34 | 55,34 | 51,74 | 52,54 | -5,09% | 1.735,00 |
| 18.11.2025 | 55,58 | 55,84 | 54,72 | 55,36 | -0,68% | 713,00 |
| 17.11.2025 | 57,06 | 57,44 | 55,74 | 55,74 | -1,62% | 1.272,00 |
| 14.11.2025 | 56,70 | 57,22 | 55,90 | 56,66 | -0,42% | 1.043,00 |
| 13.11.2025 | 58,02 | 58,02 | 56,90 | 56,90 | -2,40% | 770,00 |
| 12.11.2025 | 59,50 | 59,66 | 58,28 | 58,30 | -1,39% | 2.098,00 |
| 11.11.2025 | 61,60 | 61,80 | 58,94 | 59,12 | -5,38% | 1.529,00 |
| 10.11.2025 | 60,76 | 62,54 | 60,70 | 62,48 | 4,10% | 2.665,00 |
| 07.11.2025 | 59,48 | 60,08 | 58,36 | 60,02 | 1,01% | 1.393,00 |
| 06.11.2025 | 60,16 | 60,32 | 59,08 | 59,42 | -1,98% | 687,00 |
| 05.11.2025 | 60,44 | 60,70 | 60,04 | 60,62 | -1,49% | 911,00 |
| 04.11.2025 | 60,32 | 61,54 | 60,18 | 61,54 | -0,97% | 183,00 |
| 03.11.2025 | 61,48 | 62,76 | 61,48 | 62,14 | 0,91% | 2.373,00 |
| 31.10.2025 | 60,04 | 61,90 | 58,50 | 61,58 | 2,22% | 2.681,00 |
| 30.10.2025 | 58,82 | 60,72 | 58,80 | 60,24 | 2,41% | 410,00 |
| 29.10.2025 | 59,96 | 59,96 | 58,00 | 58,82 | -1,34% | 1.916,00 |
| 28.10.2025 | 58,78 | 59,92 | 58,78 | 59,62 | 0,24% | 746,00 |
| 27.10.2025 | 60,82 | 61,50 | 59,48 | 59,48 | -1,43% | 1.407,00 |
| 24.10.2025 | 60,12 | 60,90 | 59,72 | 60,34 | 0,84% | 373,00 |
| 23.10.2025 | 59,84 | 59,92 | 59,00 | 59,84 | 1,05% | 308,00 |
| 22.10.2025 | 59,22 | 59,22 | 59,22 | 59,22 | 0,17% | 29,00 |
| 21.10.2025 | 59,00 | 59,42 | 58,24 | 59,12 | 0,75% | 999,00 |
| 20.10.2025 | 58,74 | 58,74 | 58,02 | 58,68 | 0,86% | 553,00 |
| 17.10.2025 | 57,00 | 58,18 | 55,02 | 58,18 | 1,89% | 3.674,00 |
| 16.10.2025 | 58,66 | 58,66 | 57,10 | 57,10 | -2,29% | 429,00 |
| 15.10.2025 | 58,52 | 59,16 | 58,34 | 58,44 | -0,61% | 249,00 |
| 14.10.2025 | 58,96 | 59,10 | 58,24 | 58,80 | -1,64% | 757,00 |
| 13.10.2025 | 59,74 | 60,74 | 59,44 | 59,78 | 1,77% | 482,00 |
| 10.10.2025 | 59,86 | 60,08 | 58,46 | 58,74 | -1,81% | 2.306,00 |
| 09.10.2025 | 61,02 | 61,66 | 58,20 | 59,82 | -2,03% | 1.716,00 |
| 08.10.2025 | 60,64 | 61,34 | 59,86 | 61,06 | 2,04% | 1.443,00 |
| 07.10.2025 | 63,96 | 63,96 | 59,84 | 59,84 | -6,41% | 4.379,00 |
| 06.10.2025 | 65,20 | 67,00 | 63,82 | 63,94 | -1,63% | 3.730,00 |